[4298 JQスタンダード] プロトコーポレーション 日足 時系列データ

[4298 JQスタンダード] プロトコーポレーション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231582.001584.001560.001566.002170034163300
2017-03-221601.001601.001582.001582.002000031848300
2017-03-211605.001611.001600.001603.002600041728100
2017-03-171611.001614.001605.001605.001230019773100
2017-03-161608.001609.001602.001609.00790012683000
2017-03-151620.001620.001605.001605.002020032534100
2017-03-141626.001626.001619.001624.001060017203100
2017-03-131620.001634.001615.001620.001340021721300
2017-03-101606.001620.001606.001618.00900014520600
2017-03-091604.001623.001602.001606.001700027399000
2017-03-081572.001630.001568.001604.002370037800200
2017-03-071550.001569.001548.001569.002160033701700
2017-03-061533.001547.001530.001542.002910044710500
2017-03-031556.001556.001531.001533.002170033497600
2017-03-021570.001574.001554.001556.00850013297100
2017-03-011559.001559.001545.001555.001430022222800
2017-02-281550.001554.001541.001541.001420021989100
2017-02-271500.001532.001500.001532.001740026383400
2017-02-241500.001500.001489.001500.00830012440500
2017-02-231481.001500.001481.001500.001160017294700
2017-02-221491.001500.001490.001500.001450021671000
2017-02-211492.001499.001490.001490.00850012700800
2017-02-201494.001496.001482.001487.001220018185000
2017-02-171470.001484.001460.001484.001250018384100
2017-02-161450.001473.001450.001462.001660024247600
2017-02-151459.001459.001448.001448.001380020053900
2017-02-141460.001460.001450.001456.001400020376100
2017-02-131468.001468.001448.001450.001240018047900
2017-02-101450.001459.001441.001459.001210017567800
2017-02-091433.001449.001433.001448.00780011252500
2017-02-081436.001446.001430.001439.0067009617100
2017-02-071429.001443.001427.001428.00860012360000
2017-02-061435.001435.001420.001426.0047006716300
2017-02-031423.001428.001420.001426.0059008410400
2017-02-021429.001429.001411.001413.00990014048700
2017-02-011405.001428.001405.001427.001280018145900
2017-01-311410.001410.001397.001397.001040014595400
2017-01-301405.001421.001398.001413.001020014372800
2017-01-271383.001404.001383.001391.0065009062500
2017-01-261387.001389.001382.001382.00930012881300
2017-01-251389.001397.001379.001387.001190016482600
2017-01-241400.001400.001387.001389.0067009327700
2017-01-231416.001416.001399.001403.001570022072400
2017-01-201406.001419.001401.001417.001100015479600
2017-01-191400.001414.001393.001406.001290018067400
2017-01-181400.001400.001372.001389.001530021277900
2017-01-171410.001419.001401.001404.00850011953800
2017-01-161432.001432.001414.001414.001030014638300
2017-01-131402.001435.001401.001418.001040014686500
2017-01-121430.001433.001402.001402.002000028365500
2017-01-111448.001449.001429.001429.001770025476400
2017-01-101400.001443.001400.001440.004330061363700
2017-01-061377.001399.001377.001399.002110029351800
2017-01-051377.001386.001375.001375.002120029231700
2017-01-041350.001378.001350.001377.001940026524600
2016-12-301341.001347.001340.001340.001500020125000
2016-12-291347.001375.001347.001350.003630049136700
2016-12-281346.001356.001345.001347.001800024281700
2016-12-271340.001346.001339.001346.001480019865100
2016-12-261335.001340.001331.001340.001390018569600
2016-12-221329.001335.001329.001335.001120014919100
2016-12-211325.001337.001325.001329.001840024503400
2016-12-201333.001337.001325.001337.002330031045700
2016-12-191325.001329.001322.001329.001950025828000
2016-12-161326.001328.001324.001328.001260016702300
2016-12-151326.001330.001324.001328.001340017773900
2016-12-141329.001339.001325.001332.002210029414300
2016-12-131323.001332.001323.001330.001060014051600
2016-12-121321.001338.001321.001326.001780023652300
2016-12-091315.001321.001315.001321.001260016610800
2016-12-081310.001314.001307.001314.00970012727900
2016-12-071310.001312.001305.001307.00900011782000
2016-12-061310.001310.001305.001305.0069009024000
2016-12-051307.001311.001300.001300.001390018130600
2016-12-021313.001325.001304.001311.0074009723800
2016-12-011305.001319.001300.001311.001520019865400
2016-11-301306.001320.001301.001301.001960025635700
2016-11-291300.001306.001300.001305.001250016276200
2016-11-281280.001300.001280.001296.001340017264100
2016-11-251298.001298.001280.001281.001260016276800
2016-11-241288.001297.001286.001295.002330030092600
2016-11-221256.001275.001252.001271.001930024374600
2016-11-211253.001258.001251.001255.002520031612300
2016-11-181243.001243.001230.001234.00950011732400
2016-11-171230.001243.001225.001227.001170014404300
2016-11-161208.001228.001208.001225.002190026785000
2016-11-151200.001218.001200.001208.001500018129000
2016-11-141195.001199.001192.001199.001170013992800
2016-11-111196.001196.001189.001189.00940011211600
2016-11-101184.001193.001174.001193.001360016097500
2016-11-091182.001189.001153.001155.002690031411800
2016-11-081190.001190.001181.001181.0035004140600
2016-11-071180.001189.001176.001182.001250014765700
2016-11-041191.001192.001170.001173.002350027704800
2016-11-021208.001208.001191.001193.001720020662200
2016-11-011202.001220.001186.001204.004350052308300
2016-10-311194.001195.001186.001190.001730020609500
2016-10-281200.001206.001193.001194.001190014255000
2016-10-271200.001206.001198.001199.0080009606600
2016-10-261200.001204.001196.001196.0082009839200
2016-10-251216.001216.001197.001197.001120013483100
2016-10-241210.001217.001208.001208.0081009806100
2016-10-211210.001215.001206.001210.0080009684300
2016-10-201200.001209.001199.001205.001460017559800
2016-10-191193.001197.001191.001197.0060007161700
2016-10-181190.001190.001186.001187.0066007840100
2016-10-171185.001191.001185.001189.0079009374600
2016-10-141181.001183.001178.001183.0061007198200
2016-10-131174.001180.001170.001177.0083009757700
2016-10-121172.001175.001170.001170.0040004691700
2016-10-111168.001173.001168.001173.0081009479600
2016-10-071173.001177.001166.001166.001010011824100
2016-10-061170.001173.001168.001172.00910010651700
2016-10-051168.001169.001164.001168.0046005368000
2016-10-041170.001172.001167.001167.0063007368800
2016-10-031172.001174.001163.001166.00970011322400
2016-09-301172.001174.001166.001172.001260014753900
2016-09-291163.001172.001163.001172.0066007710200
2016-09-281165.001167.001160.001163.001760020461800
2016-09-271170.001177.001169.001177.001870021910300
2016-09-261182.001182.001172.001175.002130025067900
2016-09-231177.001178.001166.001177.001160013594900
2016-09-211172.001177.001167.001173.001530017920000
2016-09-201169.001180.001168.001172.001830021458900
2016-09-161172.001177.001169.001170.001910022362700
2016-09-151180.001183.001171.001171.001150013507700
2016-09-141188.001189.001181.001184.001020012098800
2016-09-131176.001185.001176.001185.0056006618400
2016-09-121175.001181.001173.001176.00990011645300
2016-09-091176.001187.001172.001180.0075008849200
2016-09-081176.001178.001166.001176.001790020953500
2016-09-071172.001175.001161.001170.001840021511900
2016-09-061156.001175.001155.001175.001310015213600
2016-09-051167.001167.001154.001156.003550041125000
2016-09-021177.001225.001160.001167.00101800120774500
2016-09-011177.001184.001177.001177.0045005304900
2016-08-311182.001182.001174.001177.0076008963000
2016-08-301172.001181.001171.001174.0043005045200
2016-08-291175.001175.001171.001175.0056006569700
2016-08-261178.001178.001171.001171.0031003637300
2016-08-251178.001178.001171.001171.0056006568700
2016-08-241179.001179.001171.001174.0024002818200
2016-08-231177.001177.001169.001172.0066007726600
2016-08-221179.001179.001171.001171.00870010244300
2016-08-191175.001181.001172.001179.001110013053800
2016-08-181166.001168.001164.001166.0062007229600
2016-08-171170.001174.001165.001167.0052006073900
2016-08-161173.001188.001170.001170.0075008806100
2016-08-151183.001183.001178.001182.0064007560900
2016-08-121171.001183.001170.001178.0057006692900
2016-08-101170.001188.001170.001171.0062007282700
2016-08-091167.001179.001167.001174.0060007017000
2016-08-081172.001191.001167.001167.0058006803300
2016-08-051167.001173.001162.001169.001070012513500
2016-08-041157.001163.001154.001156.00960011114500
2016-08-031162.001164.001151.001157.001910022103900
2016-08-021178.001178.001166.001177.001440016879100
2016-08-011180.001200.001169.001178.001780021010200
2016-07-291174.001177.001158.001168.002760032183100
2016-07-281187.001187.001163.001172.002540029788200
2016-07-271188.001195.001185.001187.00960011420900
2016-07-261200.001200.001178.001187.001580018791000
2016-07-251205.001205.001190.001195.001370016424600
2016-07-221205.001214.001202.001205.0037004463800
2016-07-211226.001227.001205.001205.0066008038000
2016-07-201230.001230.001204.001226.001840022487100
2016-07-191198.001202.001180.001202.002460029383600
2016-07-151196.001200.001187.001189.00840010037100
2016-07-141175.001195.001175.001191.001720020346800
2016-07-131194.001205.001183.001185.001120013308200
2016-07-121192.001203.001184.001203.001490017801300
2016-07-111175.001185.001175.001176.0076008964600
2016-07-081182.001182.001172.001175.0021002470400
2016-07-071172.001184.001168.001177.0059006928600
2016-07-061191.001192.001168.001168.002090024709000
2016-07-051209.001212.001196.001198.001430017205300
2016-07-041201.001210.001200.001210.00850010234900
2016-07-011193.001196.001188.001196.0063007507200
2016-06-301182.001195.001182.001193.001510017924500
2016-06-291172.001182.001161.001165.002060024171600
2016-06-281151.001191.001151.001172.001510017729300
2016-06-271148.001194.001148.001162.002160025276900
2016-06-241188.001225.001136.001137.003910045730200
2016-06-231199.001199.001150.001165.003450040390100
2016-06-221202.001222.001195.001199.001880022589700
2016-06-211210.001211.001198.001199.003390040788600
2016-06-201211.001227.001207.001207.001720020853200
2016-06-171225.001228.001205.001211.001410017135200
2016-06-161228.001231.001205.001206.001530018632100
2016-06-151215.001241.001215.001225.001120013729700
2016-06-141206.001218.001206.001215.001940023544300
2016-06-131250.001251.001205.001205.003990049179300
2016-06-101270.001284.001258.001260.002280028853300
2016-06-091290.001293.001271.001271.002450031390800
2016-06-081293.001305.001288.001300.001700022004600
2016-06-071334.001339.001287.001290.003080040355200
2016-06-061342.001348.001332.001334.001090014592600
2016-06-031391.001395.001370.001383.001100015246100
2016-06-021370.001395.001361.001393.003020041642400
2016-06-011340.001375.001340.001372.002030027754300
2016-05-311370.001377.001325.001325.003540048089300
2016-05-301359.001372.001350.001365.002560034813100
2016-05-271364.001365.001354.001358.001440019577400
2016-05-261370.001377.001364.001366.001420019452800
2016-05-251373.001391.001353.001369.002620035964900
2016-05-241370.001373.001346.001373.001860025253000
2016-05-231360.001370.001340.001370.004110055596600
2016-05-201358.001393.001355.001374.002660036497700
2016-05-191385.001397.001358.001358.002170030021400
2016-05-181351.001380.001350.001378.002840038803400
2016-05-171327.001354.001327.001350.002410032360400
2016-05-161315.001379.001271.001341.005340069790100
2016-05-131358.001373.001350.001363.0065008807200
2016-05-121367.001378.001353.001358.0021002869500
2016-05-111346.001375.001346.001371.0036004876100
2016-05-101341.001350.001315.001346.001550020644500
2016-05-091367.001367.001353.001355.0033004484200
2016-05-061382.001382.001353.001360.0052007094800
2016-05-021371.001382.001369.001370.001140015654400
2016-04-281399.001423.001399.001420.001200016941000
2016-04-271400.001414.001398.001400.0051007156800
2016-04-261401.001420.001398.001400.0040005619800
2016-04-251420.001420.001401.001401.0054007653600
2016-04-221413.001419.001397.001419.0054007606200
2016-04-211415.001415.001395.001413.00800011252700
2016-04-201410.001416.001394.001412.001130015940900
2016-04-191392.001400.001382.001396.0045006275700
2016-04-181368.001398.001364.001382.0039005377000
2016-04-151392.001398.001387.001387.0046006419100
2016-04-141385.001398.001385.001395.0053007391000
2016-04-131368.001404.001368.001378.0045006248000
2016-04-121375.001378.001363.001378.0024003291100
2016-04-111370.001384.001361.001379.0035004811800
2016-04-081351.001375.001351.001375.0050006809000
2016-04-071351.001370.001351.001367.0036004904000
2016-04-061355.001378.001352.001360.0057007756500
2016-04-051373.001399.001373.001378.0060008276000
2016-04-041411.001411.001382.001392.001410019796900
2016-04-011390.001400.001372.001381.001270017677900
2016-03-311389.001397.001381.001385.00910012665400
2016-03-301375.001378.001354.001376.00820011245000
2016-03-291379.001380.001368.001368.002140029425700
2016-03-281431.001437.001400.001404.00103800147875000
2016-03-251446.001460.001441.001441.001140016484200
2016-03-241451.001463.001433.001446.00980014205300
2016-03-231470.001470.001452.001452.001730025288400
2016-03-221479.001484.001467.001477.002510037138900
2016-03-181421.001449.001420.001449.001330019043400
2016-03-171422.001434.001420.001421.001100015666000
2016-03-161418.001421.001411.001420.0051007232100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog